Trucap Finance

TRUC
🏛️ india →
9.53
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 72.45 74.50 71.10 72.25 0.0M
2022-12-29 71.20 74.65 70.70 71.95 0.0M
2022-12-28 72.20 75.75 71.20 71.55 0.0M
2022-12-27 74.85 75.45 71.35 73.35 0.0M
2022-12-26 70.85 78.15 70.85 73.05 0.1M
2022-12-23 75.50 78.50 70.00 72.80 0.1M
2022-12-22 77.65 79.95 69.40 76.85 0.1M
2022-12-21 75.95 82.00 74.05 75.60 0.1M
2022-12-20 72.85 79.20 67.50 75.60 0.1M
2022-12-19 72.85 74.70 71.45 72.10 0.0M
2022-12-16 75.75 77.45 72.25 74.50 0.0M
2022-12-15 81.35 81.35 74.90 75.35 0.0M
2022-12-14 82.75 82.75 76.80 78.45 0.0M
2022-12-13 80.55 84.30 76.45 82.80 0.1M
2022-12-12 74.75 79.95 72.55 78.95 0.1M
2022-12-09 68.00 77.65 66.50 72.80 0.2M
2022-12-08 58.00 71.00 58.00 67.95 0.1M
2022-12-07 59.40 59.65 58.55 59.20 0.0M
2022-12-06 60.60 61.10 58.60 59.00 0.0M
2022-12-05 59.55 61.20 59.40 60.00 0.0M
2022-12-02 60.75 60.75 59.05 59.50 0.0M
2022-12-01 60.95 61.55 58.75 59.50 0.0M
2022-11-30 60.95 61.50 59.10 60.90 0.0M
2022-11-29 60.45 62.50 58.05 60.05 0.0M
2022-11-28 55.30 60.60 55.00 60.00 0.0M
2022-11-25 56.90 57.10 56.00 56.45 0.0M
2022-11-24 55.00 58.40 54.65 56.75 0.0M
2022-11-23 55.10 57.60 55.10 55.85 0.0M
2022-11-22 57.00 57.20 55.70 55.95 0.0M
2022-11-21 58.50 58.50 56.50 57.00 0.0M
2022-11-18 59.75 60.30 58.00 58.95 0.0M
2022-11-17 56.65 60.10 55.75 59.05 0.0M
2022-11-16 56.65 60.95 56.00 58.00 0.0M
2022-11-15 61.00 61.00 57.50 57.70 0.0M
2022-11-14 59.50 60.75 57.55 59.05 0.0M
2022-11-11 61.40 61.50 59.90 60.35 0.0M
2022-11-10 61.90 63.30 58.55 60.35 0.0M
2022-11-09 60.80 64.45 60.75 61.50 0.0M
2022-11-07 59.95 64.75 59.95 60.45 0.0M
2022-11-04 60.35 61.95 59.55 60.00 0.0M
2022-11-03 59.00 61.10 58.95 60.05 0.0M
2022-11-02 58.70 62.00 58.00 60.05 0.1M
2022-11-01 59.45 61.90 58.50 58.80 0.0M
2022-10-31 61.75 61.75 59.15 59.95 0.0M
2022-10-28 60.85 63.00 60.45 60.80 0.0M
2022-10-27 64.55 65.60 60.25 61.00 0.0M
2022-10-25 61.65 65.15 60.55 64.15 0.0M
2022-10-24 57.10 62.30 57.10 61.80 0.0M
2022-10-21 57.80 57.80 53.65 56.65 0.0M
2022-10-20 56.30 57.85 56.10 56.30 0.0M
2022-10-19 58.85 58.85 53.90 56.80 0.1M
2022-10-18 58.75 59.70 56.50 57.25 0.0M
2022-10-17 60.00 60.00 54.55 58.25 0.0M
2022-10-14 56.65 61.90 56.65 58.75 0.0M
2022-10-13 59.55 62.30 58.90 59.85 0.1M
2022-10-12 62.65 62.80 59.60 60.80 0.0M
2022-10-11 64.35 64.35 60.50 60.75 0.0M
2022-10-10 62.90 64.95 60.60 61.75 0.0M
2022-10-07 64.45 66.60 63.50 64.15 0.0M
2022-10-06 66.50 69.55 65.40 65.95 0.0M
2022-10-04 64.40 66.45 64.40 66.45 0.0M
2022-10-03 62.95 63.35 61.70 63.30 0.2M
2022-09-30 60.35 60.35 60.35 60.35 0.0M
2022-09-29 56.15 62.05 56.15 57.50 0.4M
2022-09-28 60.95 61.50 59.10 59.10 0.1M
2022-09-27 65.90 67.30 62.10 62.20 0.1M
2022-09-26 66.20 68.55 64.50 65.35 0.0M
2022-09-23 68.90 70.75 66.20 67.25 0.1M
2022-09-22 67.00 71.55 65.05 68.35 0.1M
2022-09-21 72.10 72.10 68.45 68.45 0.0M
2022-09-20 74.50 74.75 71.65 72.05 0.0M
2022-09-19 72.15 75.15 72.15 73.15 0.0M
2022-09-16 72.20 78.35 72.20 74.45 0.1M
2022-09-15 78.00 79.05 74.35 75.05 0.1M
2022-09-14 75.80 80.90 75.70 77.15 0.0M
2022-09-13 78.70 78.70 75.80 77.05 0.3M
2022-09-12 79.80 81.90 75.40 76.00 0.0M
2022-09-09 82.95 84.65 78.40 79.00 0.0M
2022-09-08 78.10 85.30 77.50 81.65 0.1M
2022-09-07 82.55 83.90 81.40 81.40 0.0M
2022-09-06 88.00 90.75 85.65 85.65 0.0M
2022-09-05 90.15 94.75 89.40 90.15 0.1M
2022-09-02 102.80 102.80 94.10 94.10 0.1M
2022-09-01 95.70 101.00 89.05 99.05 0.1M
2022-08-30 91.90 95.70 91.90 95.70 0.5M
2022-08-29 81.40 87.00 81.15 87.00 0.3M
2022-08-26 73.30 79.10 72.15 79.10 0.0M
2022-08-25 74.90 75.90 69.50 71.95 0.1M
2022-08-24 76.15 77.00 73.70 74.20 0.0M
2022-08-23 78.00 79.20 76.00 76.15 0.0M
2022-08-22 78.85 81.70 76.25 77.80 0.1M
2022-08-19 76.00 81.70 74.10 78.65 0.1M
2022-08-18 79.50 80.00 74.50 75.55 0.0M
2022-08-17 79.85 81.75 78.00 79.05 0.1M
2022-08-16 80.20 82.70 78.40 79.40 0.1M
2022-08-12 85.55 85.90 80.55 82.00 0.0M
2022-08-11 89.05 89.95 84.00 85.40 0.0M
2022-08-10 89.30 91.60 87.55 88.55 0.0M
2022-08-08 91.25 94.80 88.70 89.30 0.0M
2022-08-05 94.65 97.95 93.15 93.75 0.0M
2022-08-04 92.10 99.40 92.10 95.45 0.0M
2022-08-03 94.85 96.00 93.30 93.95 0.0M
2022-08-02 93.45 98.00 91.65 93.35 0.1M
2022-08-01 99.15 99.15 87.45 94.05 0.1M
2022-07-29 91.95 92.50 87.25 90.20 0.0M
2022-07-28 91.40 94.20 87.35 91.10 0.0M
2022-07-27 97.00 99.40 91.00 91.85 0.0M
2022-07-26 98.60 99.50 95.55 96.75 0.0M
2022-07-25 96.00 98.05 94.55 96.90 0.0M
2022-07-22 98.60 99.40 96.10 97.00 0.0M
2022-07-21 101.40 101.40 97.05 97.80 0.0M
2022-07-20 101.70 103.35 99.70 100.10 0.0M
2022-07-19 98.00 103.20 97.30 99.35 0.0M
2022-07-18 97.25 101.15 97.25 98.65 0.0M
2022-07-15 98.55 102.50 98.55 99.70 0.0M
2022-07-14 107.00 107.65 97.45 97.85 0.3M
2022-07-13 98.00 106.15 94.65 106.00 0.2M
2022-07-12 97.00 98.70 95.85 96.50 0.0M
2022-07-11 99.00 101.90 97.00 97.40 0.0M
2022-07-08 101.00 103.60 99.50 100.30 0.0M
2022-07-07 99.65 103.80 97.00 100.40 0.0M
2022-07-06 98.10 107.00 95.15 97.70 0.1M
2022-07-05 96.40 101.60 96.30 98.20 0.0M
2022-07-04 102.00 102.65 93.45 97.25 0.0M
2022-07-01 109.00 110.15 98.15 99.75 0.2M
2022-06-30 106.05 112.65 99.25 107.60 0.4M
2022-06-29 89.80 109.25 88.00 106.05 0.8M
2022-06-28 78.55 91.10 78.55 91.10 0.6M
2022-06-27 64.45 75.95 62.00 75.95 0.2M
2022-06-24 63.95 65.00 61.30 63.30 0.0M
2022-06-23 62.80 65.15 60.25 63.10 0.1M
2022-06-22 71.85 71.85 61.70 63.20 0.1M
2022-06-21 73.60 73.95 71.30 72.00 0.0M
2022-06-20 75.85 76.40 72.10 72.50 0.0M
2022-06-17 73.30 87.40 70.45 76.50 0.0M
2022-06-16 76.50 78.45 72.55 74.85 0.0M
2022-06-15 75.75 77.90 75.35 76.05 0.0M
2022-06-14 72.55 78.00 72.55 75.60 0.0M
2022-06-13 77.20 79.90 76.20 77.80 0.0M
2022-06-10 79.05 79.90 77.95 78.25 0.0M
2022-06-09 83.45 83.45 79.45 80.20 0.2M
2022-06-08 78.60 83.20 77.85 79.95 0.2M
2022-06-07 78.45 79.60 76.60 77.25 0.1M
2022-06-06 79.60 83.40 78.00 79.00 0.1M
2022-06-03 79.25 81.00 76.80 79.60 0.1M
2022-06-02 77.55 79.35 74.95 77.50 0.0M
2022-06-01 80.45 81.55 77.05 78.25 0.0M
2022-05-31 80.25 83.35 78.50 79.10 0.0M
2022-05-30 81.10 82.75 78.35 80.35 0.0M
2022-05-27 80.10 83.40 79.30 80.50 0.0M
2022-05-26 81.00 85.95 79.40 81.70 0.0M
2022-05-25 93.00 93.00 83.05 84.05 0.1M
2022-05-24 76.80 89.90 72.05 88.65 0.4M
2022-05-23 77.10 79.10 73.20 74.95 0.0M
2022-05-20 77.15 79.25 75.75 77.50 0.0M
2022-05-19 78.60 81.50 73.65 76.10 0.0M
2022-05-18 83.90 83.90 81.05 81.35 0.1M
2022-05-17 80.00 84.00 78.75 82.75 0.1M
2022-05-16 82.10 85.10 77.05 78.60 0.1M
2022-05-13 83.00 88.85 80.05 81.80 0.2M
2022-05-12 87.80 89.45 82.00 82.90 0.1M
2022-05-11 91.70 93.00 83.35 86.65 0.1M
2022-05-10 88.00 96.90 82.00 90.55 0.9M
2022-05-09 97.95 97.95 86.20 88.00 0.8M
2022-05-06 103.00 103.00 96.30 96.50 0.2M
2022-05-05 106.00 107.00 102.55 103.90 0.4M
2022-05-04 103.95 105.60 101.75 103.25 0.6M
2022-05-02 97.15 103.90 96.25 102.65 1.3M
2022-04-29 101.30 101.50 96.25 97.15 0.1M
2022-04-28 100.05 102.00 97.50 99.55 0.3M
2022-04-27 106.70 107.05 98.50 99.20 0.3M
2022-04-26 101.95 109.40 100.30 106.25 1.4M
2022-04-25 100.10 102.00 99.70 100.40 0.2M
2022-04-22 102.35 102.35 100.00 101.50 0.7M
2022-04-21 102.65 102.65 100.10 101.70 0.4M
2022-04-20 102.90 102.90 100.10 101.65 0.3M
2022-04-19 102.00 104.00 99.90 100.55 0.2M
2022-04-18 103.10 105.95 98.20 101.90 0.2M
2022-04-13 101.95 109.00 100.45 105.90 0.7M
2022-04-12 103.00 105.25 100.00 101.95 0.4M
2022-04-11 101.75 111.90 99.85 102.95 0.6M
2022-04-08 103.90 104.85 97.50 101.75 0.3M
2022-04-07 106.90 109.50 101.00 103.05 0.2M
2022-04-06 108.00 109.50 106.00 106.90 0.6M
2022-04-05 108.50 113.30 106.00 108.25 0.4M
2022-04-04 107.85 111.00 105.50 107.15 0.2M
2022-04-01 117.50 122.95 104.50 105.15 0.5M
2022-03-31 117.85 119.80 112.80 114.85 0.0M
2022-03-30 123.25 123.50 113.30 115.45 0.2M
2022-03-29 109.90 124.50 102.65 123.25 0.8M
2022-03-28 108.20 110.00 101.00 107.55 0.3M
2022-03-25 107.10 111.90 106.10 107.80 0.1M
2022-03-24 112.65 116.60 105.80 106.80 1.4M
2022-03-23 117.30 121.50 111.00 112.65 0.2M
2022-03-22 132.00 132.00 112.80 116.40 0.2M
2022-03-21 135.00 138.85 126.10 129.95 0.3M
2022-03-17 136.80 136.90 129.10 130.35 0.2M
2022-03-16 136.05 137.55 128.00 131.80 0.4M
2022-03-15 139.75 139.75 133.05 135.20 0.1M
2022-03-14 143.00 147.00 133.10 136.70 0.2M
2022-03-11 144.80 149.00 135.25 138.30 0.1M
2022-03-10 142.10 154.80 132.20 141.75 0.2M
2022-03-09 131.00 148.00 128.00 137.50 0.2M
2022-03-08 119.50 134.45 118.00 128.65 0.2M
2022-03-07 121.90 121.90 111.90 117.40 0.0M
2022-03-04 124.70 124.70 118.05 122.45 0.2M
2022-03-03 118.05 127.80 118.05 122.90 0.1M
2022-03-02 126.00 128.90 115.15 117.40 0.1M
2022-02-28 128.00 128.00 120.50 126.00 0.1M
2022-02-25 117.95 132.90 116.00 128.60 0.2M
2022-02-24 114.50 120.00 106.20 111.60 0.1M
2022-02-23 135.80 135.80 111.20 115.00 0.7M
2022-02-22 141.80 142.95 116.10 123.30 0.5M
2022-02-21 147.05 150.15 137.95 139.40 0.1M
2022-02-18 153.60 159.85 150.00 150.15 0.0M
2022-02-17 160.00 160.00 152.00 156.70 0.2M
2022-02-16 160.00 162.85 153.50 158.70 0.1M
2022-02-15 166.00 166.00 151.00 158.20 0.1M
2022-02-14 178.95 178.95 155.00 158.20 0.1M
2022-02-11 175.90 178.80 162.50 166.75 0.1M
2022-02-10 172.95 177.90 172.95 176.00 0.3M
2022-02-09 176.40 179.90 168.00 172.90 0.0M
2022-02-08 180.65 180.65 169.40 172.90 0.3M
2022-02-07 178.90 187.50 175.80 177.10 0.1M
2022-02-04 182.00 182.00 172.25 175.85 0.1M
2022-02-03 177.95 184.90 153.90 177.85 0.4M
2022-02-02 153.65 182.85 153.65 177.75 0.8M
2022-02-01 146.90 154.90 140.10 153.60 0.3M
2022-01-31 145.90 151.75 142.60 143.90 0.2M
2022-01-28 149.25 153.00 137.50 142.45 0.0M
2022-01-27 158.00 158.00 145.00 149.20 0.0M
2022-01-25 154.00 155.90 142.70 153.80 0.0M
2022-01-24 170.00 170.00 146.00 150.00 0.6M
2022-01-21 168.25 169.00 161.45 165.65 0.2M
2022-01-20 165.00 169.90 159.00 164.95 0.8M
2022-01-19 170.00 175.90 161.90 164.95 0.4M
2022-01-18 154.90 170.95 150.00 161.95 1.0M
2022-01-17 139.05 158.00 135.15 151.45 0.9M
2022-01-14 136.95 143.90 134.10 139.05 0.6M
2022-01-13 137.00 144.50 135.10 136.85 0.3M
2022-01-12 134.90 143.00 130.60 137.25 0.4M
2022-01-11 123.60 147.50 122.00 140.15 0.9M
2022-01-10 127.75 130.00 120.10 123.65 0.9M
2022-01-07 128.00 128.00 124.00 124.70 0.0M
2022-01-06 128.00 128.00 122.50 126.30 0.1M
2022-01-05 129.25 133.00 125.50 126.25 0.1M
2022-01-04 130.80 131.40 125.00 127.95 0.1M
2022-01-03 124.50 130.00 122.00 126.00 0.1M